Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.45 | 43.72 | 43.33 | 43.46 | 9,882,230 | +0.12(+0.29%) |
Aug 30, 2017 | 43.42 | 43.47 | 42.87 | 43.33 | 5,864,423 | +0.26(+0.60%) |
Aug 29, 2017 | 42.66 | 43.11 | 42.63 | 43.07 | 5,991,192 | +0.00(+0.00%) |
Aug 28, 2017 | 43.04 | 43.07 | 42.78 | 43.07 | 5,435,629 | +0.29(+0.68%) |
Aug 25, 2017 | 43.40 | 43.46 | 42.77 | 42.78 | 10,561,921 | -0.38(-0.88%) |
Aug 24, 2017 | 43.06 | 43.34 | 42.97 | 43.16 | 7,538,491 | +0.21(+0.50%) |
Aug 23, 2017 | 43.00 | 43.09 | 42.58 | 42.95 | 6,396,102 | -0.10(-0.23%) |
Aug 22, 2017 | 42.93 | 43.27 | 42.93 | 43.05 | 5,403,128 | +0.30(+0.71%) |
Aug 21, 2017 | 42.76 | 42.82 | 42.35 | 42.74 | 6,330,910 | +0.05(+0.12%) |
Aug 18, 2017 | 42.97 | 43.10 | 42.68 | 42.69 | 8,143,883 | -0.29(-0.67%) |
Aug 17, 2017 | 43.74 | 43.92 | 42.98 | 42.98 | 8,013,060 | -0.86(-1.95%) |
Aug 16, 2017 | 44.45 | 44.48 | 43.79 | 43.83 | 9,017,466 | -0.46(-1.04%) |
Aug 15, 2017 | 44.12 | 44.47 | 43.87 | 44.30 | 9,578,422 | +0.26(+0.60%) |
Aug 14, 2017 | 43.61 | 44.11 | 43.51 | 44.03 | 9,872,924 | +0.68(+1.57%) |
Aug 11, 2017 | 43.08 | 43.69 | 43.00 | 43.35 | 7,168,282 | +0.31(+0.73%) |
Aug 10, 2017 | 43.20 | 43.37 | 42.85 | 43.04 | 13,095,560 | -0.35(-0.81%) |
Aug 09, 2017 | 42.80 | 43.42 | 42.76 | 43.39 | 9,832,972 | +0.39(+0.92%) |
Aug 08, 2017 | 43.21 | 43.85 | 42.93 | 43.00 | 12,720,473 | -0.34(-0.78%) |
Aug 07, 2017 | 43.17 | 43.45 | 43.16 | 43.33 | 7,979,896 | +0.07(+0.15%) |
Aug 04, 2017 | 43.58 | 43.58 | 43.18 | 43.27 | 10,553,691 | -0.27(-0.62%) |
Aug 03, 2017 | 43.71 | 43.86 | 43.37 | 43.54 | 10,511,898 | -0.18(-0.41%) |
Aug 02, 2017 | 43.82 | 43.90 | 43.40 | 43.72 | 28,073,794 | -0.20(-0.45%) |
Aug 01, 2017 | 43.83 | 43.93 | 43.51 | 43.92 | 11,397,821 | +0.18(+0.41%) |
Jul 31, 2017 | 43.66 | 43.82 | 43.37 | 43.74 | 13,745,104 | +0.25(+0.59%) |
Jul 28, 2017 | 42.98 | 43.57 | 42.98 | 43.48 | 8,080,514 | +0.32(+0.74%) |
Jul 27, 2017 | 43.65 | 43.83 | 42.95 | 43.16 | 17,109,912 | -0.53(-1.22%) |
Jul 26, 2017 | 43.82 | 43.87 | 43.37 | 43.70 | 9,220,093 | -0.11(-0.24%) |
Jul 25, 2017 | 43.74 | 44.06 | 43.64 | 43.80 | 8,649,271 | +0.04(+0.09%) |
Jul 24, 2017 | 44.20 | 44.30 | 43.65 | 43.76 | 10,740,884 | -0.51(-1.15%) |
Jul 21, 2017 | 44.12 | 44.40 | 43.93 | 44.27 | 14,731,482 | -0.11(-0.24%) |
Jul 20, 2017 | 45.31 | 45.58 | 43.96 | 44.38 | 43,712,540 | -2.31(-4.95%) |
Jul 19, 2017 | 46.42 | 46.82 | 46.05 | 46.69 | 10,660,372 | +0.40(+0.87%) |
Jul 18, 2017 | 46.33 | 46.36 | 46.05 | 46.29 | 9,049,350 | -0.14(-0.30%) |
Jul 17, 2017 | 46.65 | 46.80 | 46.37 | 46.42 | 6,230,296 | -0.29(-0.62%) |
Jul 14, 2017 | 46.46 | 46.81 | 46.17 | 46.71 | 5,399,808 | +0.48(+1.03%) |
Jul 13, 2017 | 46.36 | 46.47 | 46.19 | 46.24 | 7,563,543 | +0.02(+0.05%) |
Jul 12, 2017 | 45.87 | 46.30 | 45.82 | 46.21 | 7,451,206 | +0.72(+1.57%) |
Jul 11, 2017 | 45.74 | 45.74 | 45.24 | 45.50 | 7,448,551 | -0.25(-0.56%) |
Jul 10, 2017 | 45.53 | 45.95 | 45.38 | 45.75 | 6,200,102 | +0.24(+0.52%) |
Jul 07, 2017 | 45.26 | 45.82 | 45.12 | 45.51 | 6,513,708 | +0.46(+1.02%) |
Jul 06, 2017 | 45.24 | 45.41 | 45.01 | 45.05 | 6,885,330 | -0.54(-1.19%) |
Jul 05, 2017 | 45.23 | 45.68 | 45.04 | 45.59 | 8,298,819 | +0.41(+0.91%) |
Jul 03, 2017 | 45.66 | 46.06 | 45.16 | 45.18 | 5,326,239 | -0.22(-0.49%) |
Jun 30, 2017 | 45.72 | 45.73 | 45.25 | 45.41 | 10,678,785 | +0.12(+0.25%) |
Jun 29, 2017 | 45.99 | 45.99 | 44.85 | 45.29 | 10,284,701 | -0.89(-1.92%) |
Jun 28, 2017 | 45.55 | 46.31 | 45.37 | 46.18 | 9,172,533 | +0.60(+1.32%) |
Jun 27, 2017 | 46.29 | 46.32 | 45.56 | 45.58 | 8,287,250 | -0.93(-2.00%) |
Jun 26, 2017 | 46.94 | 47.44 | 46.22 | 46.51 | 8,925,221 | -0.29(-0.61%) |
Jun 23, 2017 | 47.23 | 46.52 | 46.79 | 14,408,870 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.24 | 46.66 | 46.10 | 46.43 | 6,761,753 | +0.12(+0.25%) |
Jun 21, 2017 | 46.70 | 46.74 | 46.15 | 46.32 | 10,124,188 | -0.38(-0.81%) |
Jun 20, 2017 | 47.25 | 47.37 | 46.47 | 46.70 | 9,949,311 | -0.67(-1.42%) |
Jun 19, 2017 | 46.84 | 47.41 | 46.79 | 47.37 | 8,715,264 | +0.65(+1.39%) |
Jun 16, 2017 | 46.85 | 46.87 | 46.33 | 46.72 | 17,701,934 | -0.09(-0.19%) |
Jun 15, 2017 | 46.39 | 47.01 | 46.38 | 46.81 | 6,587,463 | -0.07(-0.14%) |
Jun 14, 2017 | 47.44 | 47.67 | 46.60 | 46.88 | 8,195,266 | -0.44(-0.92%) |
Jun 13, 2017 | 47.65 | 47.74 | 47.28 | 47.31 | 8,648,699 | +0.04(+0.09%) |
Jun 12, 2017 | 46.47 | 47.42 | 46.44 | 47.27 | 12,143,406 | +0.36(+0.77%) |
Jun 09, 2017 | 48.00 | 48.09 | 46.66 | 46.91 | 16,569,929 | -0.88(-1.84%) |
Jun 08, 2017 | 47.50 | 47.81 | 47.37 | 47.79 | 12,553,454 | +0.49(+1.03%) |
Jun 07, 2017 | 47.94 | 48.09 | 46.98 | 47.30 | 12,314,816 | -0.55(-1.15%) |
Jun 06, 2017 | 48.18 | 48.44 | 47.84 | 47.86 | 9,573,021 | -0.54(-1.12%) |
Jun 05, 2017 | 48.10 | 48.55 | 48.09 | 48.40 | 9,681,641 | +0.23(+0.48%) |
Jun 02, 2017 | 48.42 | 48.48 | 47.98 | 48.17 | 11,599,718 | -0.03(-0.07%) |
Jun 01, 2017 | 47.24 | 48.23 | 47.16 | 48.20 | 14,057,704 | +1.11(+2.36%) |
May 31, 2017 | 47.08 | 47.47 | 46.87 | 47.09 | 17,126,216 | -0.06(-0.12%) |
May 30, 2017 | 47.10 | 47.48 | 47.01 | 47.15 | 14,051,010 | -0.15(-0.31%) |
May 26, 2017 | 47.41 | 47.67 | 47.17 | 47.30 | 10,047,750 | -0.30(-0.62%) |
May 25, 2017 | 47.76 | 48.00 | 47.44 | 47.59 | 11,735,861 | -0.15(-0.32%) |
May 24, 2017 | 48.27 | 48.55 | 47.69 | 47.75 | 10,593,298 | -0.47(-0.98%) |
May 23, 2017 | 48.35 | 48.77 | 48.15 | 48.22 | 17,468,016 | -0.05(-0.10%) |
May 22, 2017 | 47.54 | 48.48 | 47.54 | 48.27 | 25,507,370 | +1.31(+2.79%) |
May 19, 2017 | 46.00 | 47.06 | 45.76 | 46.96 | 20,440,760 | +1.26(+2.76%) |
May 18, 2017 | 45.26 | 45.85 | 44.80 | 45.70 | 16,119,582 | +0.62(+1.37%) |
May 17, 2017 | 45.30 | 45.65 | 45.03 | 45.08 | 18,189,344 | -0.48(-1.05%) |
May 16, 2017 | 45.10 | 45.58 | 44.86 | 45.56 | 11,777,706 | +0.45(+0.99%) |
May 15, 2017 | 44.85 | 45.18 | 44.84 | 45.11 | 13,123,918 | +0.07(+0.14%) |
May 12, 2017 | 44.38 | 45.07 | 44.29 | 45.04 | 11,185,388 | +0.52(+1.17%) |
May 11, 2017 | 44.99 | 45.03 | 44.30 | 44.52 | 16,597,428 | -0.53(-1.17%) |
May 10, 2017 | 44.96 | 45.13 | 44.67 | 45.05 | 10,460,875 | +0.15(+0.33%) |
May 09, 2017 | 44.53 | 44.94 | 44.48 | 44.91 | 10,233,818 | +0.43(+0.97%) |
May 08, 2017 | 44.78 | 44.78 | 44.43 | 44.47 | 8,636,989 | -0.25(-0.56%) |
May 05, 2017 | 44.73 | 44.78 | 44.53 | 44.73 | 11,186,849 | +0.02(+0.04%) |
May 04, 2017 | 44.56 | 44.78 | 44.38 | 44.71 | 14,729,168 | +0.34(+0.77%) |
May 03, 2017 | 43.49 | 44.60 | 43.36 | 44.37 | 22,632,156 | +0.98(+2.25%) |
May 02, 2017 | 43.68 | 43.75 | 43.07 | 43.39 | 12,828,404 | -0.25(-0.58%) |
May 01, 2017 | 43.68 | 43.72 | 43.23 | 43.64 | 15,950,431 | -0.11(-0.26%) |
Apr 28, 2017 | 42.18 | 43.93 | 41.57 | 43.76 | 42,216,048 | +0.43(+1.00%) |
Apr 27, 2017 | 43.35 | 43.43 | 43.08 | 43.33 | 8,541,681 | +0.14(+0.32%) |
Apr 26, 2017 | 43.32 | 43.40 | 43.08 | 43.19 | 9,055,383 | +0.03(+0.08%) |
Apr 25, 2017 | 43.29 | 43.55 | 43.12 | 43.15 | 14,354,994 | +0.15(+0.36%) |
Apr 24, 2017 | 43.16 | 43.36 | 42.95 | 43.00 | 13,244,400 | +0.25(+0.59%) |
Apr 21, 2017 | 42.97 | 42.99 | 42.51 | 42.75 | 13,449,957 | -0.13(-0.30%) |
Apr 20, 2017 | 43.33 | 43.48 | 41.85 | 42.88 | 30,287,490 | +0.04(+0.10%) |
Apr 19, 2017 | 43.15 | 43.24 | 42.58 | 42.84 | 18,953,792 | -0.05(-0.11%) |
Apr 18, 2017 | 42.83 | 43.14 | 42.66 | 42.89 | 13,831,128 | -0.18(-0.42%) |
Apr 17, 2017 | 43.15 | 43.26 | 42.95 | 43.07 | 12,860,631 | +0.08(+0.19%) |
Apr 13, 2017 | 43.26 | 43.70 | 42.98 | 42.98 | 20,895,990 | -0.49(-1.12%) |
Apr 12, 2017 | 44.49 | 44.50 | 43.25 | 43.47 | 30,482,898 | -1.60(-3.54%) |
Apr 11, 2017 | 45.86 | 45.89 | 44.56 | 45.07 | 21,248,872 | -0.95(-2.07%) |
Apr 10, 2017 | 45.95 | 46.26 | 45.82 | 46.02 | 7,417,639 | +0.16(+0.36%) |
Apr 07, 2017 | 46.07 | 46.09 | 45.76 | 45.86 | 6,422,844 | -0.17(-0.37%) |
Apr 06, 2017 | 45.96 | 46.19 | 45.71 | 46.03 | 7,071,272 | +0.05(+0.11%) |
Apr 05, 2017 | 46.25 | 46.84 | 45.94 | 45.98 | 9,649,974 | -0.17(-0.37%) |
Apr 04, 2017 | 45.84 | 46.34 | 45.80 | 46.15 | 8,749,355 | +0.15(+0.32%) |
Apr 03, 2017 | 46.62 | 46.69 | 45.63 | 46.00 | 13,931,366 | -0.68(-1.46%) |
Mar 31, 2017 | 46.79 | 46.97 | 46.39 | 46.69 | 12,361,113 | +0.11(+0.24%) |
Mar 30, 2017 | 46.70 | 46.94 | 46.57 | 46.57 | 7,809,697 | -0.13(-0.28%) |
Mar 29, 2017 | 46.49 | 46.71 | 46.30 | 46.70 | 4,964,913 | -0.02(-0.03%) |
Mar 28, 2017 | 46.14 | 46.91 | 46.14 | 46.72 | 7,311,682 | +0.59(+1.27%) |
Mar 27, 2017 | 46.18 | 46.36 | 45.99 | 46.13 | 5,804,540 | -0.21(-0.46%) |
Mar 24, 2017 | 46.79 | 46.79 | 46.12 | 46.35 | 6,903,881 | +0.09(+0.19%) |
Mar 23, 2017 | 46.54 | 46.63 | 46.08 | 46.26 | 9,479,542 | -0.19(-0.40%) |
Mar 22, 2017 | 46.19 | 46.51 | 45.68 | 46.44 | 11,211,728 | +0.20(+0.42%) |
Mar 21, 2017 | 47.17 | 47.31 | 46.20 | 46.25 | 12,395,122 | -0.82(-1.75%) |
Mar 20, 2017 | 47.06 | 47.28 | 46.89 | 47.07 | 9,208,343 | +0.21(+0.45%) |
Mar 17, 2017 | 47.69 | 47.72 | 46.83 | 46.86 | 24,633,642 | -0.65(-1.37%) |
Mar 16, 2017 | 47.47 | 47.82 | 47.36 | 47.51 | 8,849,782 | -0.14(-0.29%) |
Mar 15, 2017 | 47.57 | 47.84 | 47.37 | 47.65 | 11,088,635 | +0.24(+0.52%) |
Mar 14, 2017 | 47.53 | 47.53 | 47.00 | 47.41 | 7,707,440 | -0.20(-0.41%) |
Mar 13, 2017 | 48.06 | 48.07 | 47.39 | 47.60 | 9,503,149 | -0.15(-0.31%) |
Mar 10, 2017 | 47.52 | 47.87 | 47.47 | 47.75 | 11,976,746 | +0.55(+1.16%) |
Mar 09, 2017 | 46.94 | 47.31 | 46.74 | 47.20 | 12,128,508 | +0.16(+0.35%) |
Mar 08, 2017 | 46.35 | 47.29 | 46.35 | 47.04 | 16,210,722 | +0.85(+1.83%) |
Mar 07, 2017 | 46.09 | 46.27 | 45.75 | 46.19 | 8,758,569 | +0.23(+0.50%) |
Mar 06, 2017 | 45.82 | 46.05 | 45.65 | 45.96 | 8,892,821 | +0.01(+0.02%) |
Mar 03, 2017 | 46.02 | 46.06 | 45.60 | 45.96 | 8,577,933 | +0.06(+0.12%) |
Mar 02, 2017 | 46.37 | 46.54 | 45.79 | 45.90 | 10,368,351 | -0.52(-1.12%) |
Mar 01, 2017 | 46.35 | 46.48 | 45.82 | 46.42 | 13,609,097 | +0.43(+0.94%) |
Feb 28, 2017 | 46.00 | 46.02 | 45.51 | 45.99 | 12,757,871 | -0.20(-0.44%) |
Feb 27, 2017 | 46.05 | 46.40 | 45.85 | 46.19 | 8,745,070 | +0.03(+0.07%) |
Feb 24, 2017 | 46.00 | 46.17 | 45.58 | 46.16 | 13,195,445 | +0.06(+0.14%) |
Feb 23, 2017 | 45.99 | 46.23 | 45.80 | 46.09 | 12,577,051 | +0.03(+0.07%) |
Feb 22, 2017 | 45.80 | 46.06 | 45.56 | 46.06 | 10,785,028 | +0.28(+0.62%) |
Feb 21, 2017 | 45.84 | 46.14 | 45.64 | 45.78 | 12,231,615 | +0.23(+0.51%) |
Feb 17, 2017 | 45.55 | 45.55 | 45.55 | 0 | -0.34(-0.74%) | |
Feb 16, 2017 | 45.64 | 45.90 | 45.53 | 45.89 | 14,406,797 | +0.31(+0.69%) |
Feb 15, 2017 | 44.88 | 45.58 | 44.76 | 45.57 | 17,537,924 | +0.81(+1.82%) |
Feb 14, 2017 | 44.71 | 44.79 | 44.22 | 44.76 | 16,202,812 | +0.44(+1.00%) |
Feb 13, 2017 | 44.03 | 44.47 | 43.77 | 44.31 | 17,990,788 | +0.75(+1.72%) |
Feb 10, 2017 | 42.84 | 43.79 | 42.70 | 43.56 | 17,406,934 | +0.90(+2.12%) |
Feb 09, 2017 | 42.68 | 42.84 | 42.56 | 42.66 | 9,439,154 | -0.01(-0.02%) |
Feb 08, 2017 | 43.07 | 43.07 | 42.53 | 42.67 | 11,438,963 | -0.31(-0.71%) |
Feb 07, 2017 | 42.93 | 42.98 | 42.56 | 42.97 | 12,858,539 | +0.31(+0.74%) |
Feb 06, 2017 | 43.01 | 43.09 | 42.61 | 42.66 | 10,179,643 | -0.08(-0.19%) |
Feb 03, 2017 | 42.71 | 42.93 | 42.55 | 42.74 | 13,592,715 | +0.26(+0.61%) |
Feb 02, 2017 | 42.71 | 42.84 | 42.25 | 42.48 | 17,949,522 | -0.40(-0.92%) |
Feb 01, 2017 | 43.27 | 43.42 | 42.64 | 42.88 | 19,954,826 | -0.23(-0.52%) |
Jan 31, 2017 | 43.25 | 43.27 | 42.63 | 43.10 | 17,347,020 | -0.15(-0.34%) |
Jan 30, 2017 | 43.88 | 43.88 | 43.20 | 43.25 | 18,409,554 | -0.51(-1.16%) |
Jan 27, 2017 | 44.09 | 44.17 | 43.56 | 43.76 | 29,099,176 | +0.15(+0.35%) |
Jan 26, 2017 | 44.65 | 44.76 | 43.16 | 43.60 | 46,953,312 | -2.30(-5.01%) |
Jan 25, 2017 | 45.26 | 45.97 | 44.77 | 45.90 | 34,513,268 | +1.53(+3.45%) |
Jan 24, 2017 | 44.38 | 44.99 | 44.13 | 44.37 | 51,724,416 | +0.10(+0.22%) |
Jan 23, 2017 | 47.33 | 47.33 | 43.38 | 44.27 | 116,981,528 | -6.45(-12.72%) |
Jan 20, 2017 | 52.59 | 53.03 | 50.52 | 50.73 | 25,953,686 | -1.26(-2.42%) |
Jan 19, 2017 | 52.41 | 52.76 | 51.92 | 51.98 | 11,688,453 | -0.56(-1.06%) |
Jan 18, 2017 | 52.17 | 53.31 | 51.48 | 52.54 | 19,689,066 | +0.76(+1.46%) |
Jan 17, 2017 | 53.82 | 54.02 | 50.94 | 51.78 | 27,794,868 | -2.17(-4.02%) |
Jan 13, 2017 | 53.95 | 53.95 | 53.95 | 0 | +0.61(+1.15%) | |
Jan 12, 2017 | 52.72 | 53.39 | 52.48 | 53.34 | 7,578,283 | +0.02(+0.03%) |
Jan 11, 2017 | 53.04 | 53.33 | 52.77 | 53.32 | 10,350,495 | +0.38(+0.72%) |
Jan 10, 2017 | 53.20 | 53.37 | 52.90 | 52.94 | 7,531,821 | -0.02(-0.03%) |
Jan 09, 2017 | 52.86 | 53.46 | 52.83 | 52.96 | 5,910,345 | +0.10(+0.18%) |
Jan 06, 2017 | 52.82 | 53.14 | 52.32 | 52.86 | 8,366,603 | -0.02(-0.03%) |
Jan 05, 2017 | 52.61 | 53.22 | 52.48 | 52.88 | 7,435,335 | +0.06(+0.12%) |
Jan 04, 2017 | 52.98 | 53.20 | 52.65 | 52.81 | 7,693,584 | +0.06(+0.11%) |
Jan 03, 2017 | 53.13 | 53.36 | 52.11 | 52.76 | 11,778,689 | +0.16(+0.31%) |
Dec 30, 2016 | 52.60 | 52.60 | 52.60 | 0 | -0.68(-1.27%) | |
Dec 29, 2016 | 52.84 | 53.31 | 52.77 | 53.27 | 4,587,534 | +0.23(+0.44%) |
Dec 28, 2016 | 53.77 | 54.11 | 53.00 | 53.04 | 8,115,768 | -1.21(-2.23%) |
Dec 27, 2016 | 54.16 | 54.51 | 54.10 | 54.25 | 3,753,753 | +0.31(+0.58%) |
Dec 23, 2016 | 53.94 | 53.94 | 53.94 | 0 | +0.08(+0.15%) | |
Dec 22, 2016 | 54.57 | 54.65 | 53.61 | 53.86 | 7,313,924 | -0.32(-0.60%) |
Dec 21, 2016 | 54.11 | 54.33 | 53.90 | 54.18 | 6,458,846 | +0.20(+0.37%) |
Dec 20, 2016 | 54.36 | 54.50 | 53.86 | 53.98 | 8,286,727 | -0.09(-0.16%) |
Dec 19, 2016 | 53.88 | 54.40 | 53.76 | 54.07 | 9,773,867 | +0.45(+0.84%) |
Dec 16, 2016 | 55.25 | 55.25 | 53.52 | 53.61 | 22,505,938 | -1.27(-2.31%) |
Dec 15, 2016 | 54.94 | 55.48 | 54.30 | 54.88 | 8,878,706 | +0.38(+0.70%) |
Dec 14, 2016 | 55.37 | 55.81 | 54.33 | 54.50 | 12,343,089 | -1.44(-2.57%) |
Dec 13, 2016 | 55.44 | 56.66 | 55.25 | 55.94 | 10,391,045 | +0.70(+1.27%) |
Dec 12, 2016 | 55.15 | 55.38 | 54.79 | 55.23 | 6,960,952 | -0.04(-0.07%) |
Dec 09, 2016 | 55.35 | 55.57 | 54.69 | 55.28 | 6,882,077 | -0.02(-0.04%) |
Dec 08, 2016 | 55.19 | 55.81 | 55.15 | 55.30 | 6,875,376 | +0.17(+0.31%) |
Dec 07, 2016 | 54.33 | 55.13 | 54.01 | 55.13 | 8,928,532 | +0.72(+1.32%) |
Dec 06, 2016 | 53.77 | 54.44 | 53.65 | 54.41 | 8,291,160 | +0.88(+1.64%) |
Dec 05, 2016 | 53.55 | 54.00 | 52.99 | 53.53 | 10,665,427 | +0.42(+0.79%) |
Dec 02, 2016 | 51.59 | 53.51 | 51.59 | 53.11 | 12,008,176 | +1.36(+2.62%) |
Dec 01, 2016 | 54.63 | 54.79 | 51.45 | 51.76 | 20,532,364 | -3.20(-5.83%) |
Nov 30, 2016 | 53.89 | 55.10 | 53.65 | 54.96 | 15,434,556 | +1.10(+2.04%) |
Nov 29, 2016 | 54.23 | 54.48 | 53.75 | 53.86 | 8,113,078 | -0.27(-0.49%) |
Nov 28, 2016 | 54.39 | 54.61 | 53.89 | 54.13 | 10,186,532 | -0.53(-0.97%) |
Nov 25, 2016 | 54.56 | 54.77 | 54.20 | 54.66 | 5,247,279 | +0.13(+0.23%) |
Nov 23, 2016 | 54.53 | 54.53 | 54.53 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.09 | 54.91 | 53.66 | 54.68 | 12,247,741 | +0.97(+1.80%) |
Nov 21, 2016 | 53.52 | 53.79 | 52.95 | 53.71 | 9,830,444 | -0.17(-0.31%) |
Nov 18, 2016 | 53.37 | 53.99 | 52.78 | 53.88 | 12,354,817 | +0.51(+0.96%) |
Nov 17, 2016 | 53.18 | 53.45 | 52.97 | 53.37 | 8,722,388 | +0.30(+0.56%) |
Nov 16, 2016 | 53.40 | 53.40 | 52.55 | 53.07 | 11,933,632 | -0.38(-0.70%) |
Nov 15, 2016 | 53.04 | 53.76 | 52.79 | 53.45 | 12,012,427 | +0.67(+1.27%) |
Nov 14, 2016 | 53.97 | 53.97 | 52.77 | 52.77 | 10,292,038 | -0.76(-1.42%) |
Nov 11, 2016 | 52.73 | 53.63 | 52.70 | 53.53 | 12,792,736 | +0.46(+0.86%) |
Nov 10, 2016 | 54.28 | 54.60 | 52.24 | 53.08 | 22,205,740 | -1.26(-2.31%) |
Nov 09, 2016 | 53.33 | 54.50 | 53.03 | 54.33 | 14,497,526 | -0.31(-0.57%) |
Nov 08, 2016 | 54.61 | 55.00 | 54.13 | 54.65 | 8,365,967 | -0.15(-0.28%) |
Nov 07, 2016 | 54.21 | 54.89 | 53.94 | 54.80 | 11,492,436 | +1.38(+2.59%) |
Nov 04, 2016 | 52.62 | 53.96 | 52.62 | 53.41 | 10,724,409 | -0.18(-0.33%) |
Nov 03, 2016 | 54.18 | 54.89 | 52.77 | 53.59 | 19,541,030 | -0.11(-0.21%) |
Nov 02, 2016 | 54.80 | 54.91 | 53.65 | 53.70 | 18,965,058 | -1.00(-1.83%) |
Nov 01, 2016 | 55.23 | 55.51 | 54.06 | 54.70 | 11,130,962 | -0.30(-0.55%) |
Oct 31, 2016 | 55.23 | 55.64 | 54.97 | 55.01 | 12,628,378 | +0.26(+0.47%) |
Oct 28, 2016 | 56.45 | 56.46 | 54.16 | 54.75 | 22,428,468 | -1.35(-2.41%) |
Oct 27, 2016 | 56.67 | 57.33 | 56.03 | 56.10 | 42,403,396 | +1.51(+2.77%) |
Oct 26, 2016 | 53.88 | 54.93 | 53.83 | 54.59 | 11,544,941 | +0.39(+0.72%) |
Oct 25, 2016 | 54.35 | 54.63 | 54.01 | 54.20 | 6,708,741 | -0.28(-0.51%) |
Oct 24, 2016 | 54.75 | 54.79 | 54.01 | 54.48 | 8,332,417 | +0.10(+0.19%) |
Oct 21, 2016 | 53.72 | 55.58 | 53.39 | 54.37 | 24,582,244 | +0.47(+0.88%) |
Oct 20, 2016 | 52.41 | 54.55 | 52.41 | 53.90 | 16,962,442 | +1.24(+2.36%) |
Oct 19, 2016 | 52.73 | 52.88 | 52.27 | 52.66 | 6,764,591 | -0.25(-0.47%) |
Oct 18, 2016 | 52.97 | 53.01 | 52.48 | 52.91 | 7,454,341 | +0.73(+1.40%) |
Oct 17, 2016 | 52.45 | 52.60 | 52.10 | 52.18 | 7,930,892 | -0.41(-0.78%) |
Oct 14, 2016 | 52.78 | 53.30 | 52.39 | 52.59 | 8,424,241 | +0.00(+0.00%) |
Oct 13, 2016 | 52.47 | 52.88 | 51.47 | 52.59 | 9,037,025 | -0.29(-0.54%) |
Oct 12, 2016 | 53.22 | 53.22 | 52.08 | 52.88 | 8,265,098 | -0.02(-0.05%) |
Oct 11, 2016 | 53.63 | 53.70 | 52.39 | 52.90 | 11,131,864 | -0.93(-1.72%) |
Oct 10, 2016 | 54.70 | 54.89 | 53.68 | 53.83 | 8,783,131 | -0.75(-1.38%) |
Oct 07, 2016 | 54.05 | 54.69 | 54.02 | 54.58 | 10,491,844 | +0.52(+0.96%) |
Oct 06, 2016 | 53.47 | 55.49 | 53.01 | 54.06 | 16,187,538 | +0.56(+1.05%) |
Oct 05, 2016 | 53.50 | 53.97 | 53.27 | 53.50 | 7,948,112 | +0.13(+0.24%) |
Oct 04, 2016 | 54.19 | 54.19 | 53.28 | 53.37 | 12,176,307 | -0.34(-0.64%) |
Oct 03, 2016 | 54.49 | 55.45 | 53.53 | 53.72 | 12,518,423 | -1.11(-2.03%) |
Sep 30, 2016 | 54.75 | 56.35 | 54.55 | 54.83 | 42,914,140 | +0.84(+1.56%) |
Sep 29, 2016 | 50.65 | 55.09 | 50.20 | 53.99 | 53,570,636 | +3.20(+6.30%) |
Sep 28, 2016 | 50.61 | 50.98 | 50.43 | 50.79 | 6,545,796 | +0.11(+0.22%) |
Sep 27, 2016 | 50.05 | 50.72 | 49.98 | 50.68 | 6,496,831 | +0.80(+1.60%) |
Sep 26, 2016 | 50.02 | 50.08 | 49.52 | 49.88 | 7,754,685 | -0.35(-0.70%) |
Sep 23, 2016 | 50.43 | 50.88 | 50.16 | 50.23 | 9,738,038 | -0.62(-1.21%) |
Sep 22, 2016 | 51.00 | 51.23 | 50.72 | 50.84 | 9,864,203 | -0.04(-0.08%) |
Sep 21, 2016 | 50.51 | 50.94 | 50.36 | 50.88 | 9,355,581 | +0.70(+1.39%) |
Sep 20, 2016 | 50.64 | 50.67 | 50.05 | 50.19 | 6,835,504 | -0.13(-0.25%) |
Sep 19, 2016 | 50.53 | 50.74 | 50.24 | 50.32 | 8,445,199 | -0.10(-0.21%) |
Sep 16, 2016 | 50.33 | 50.78 | 49.92 | 50.42 | 18,336,996 | +0.36(+0.72%) |
Sep 15, 2016 | 49.59 | 50.16 | 49.27 | 50.06 | 11,101,640 | +0.76(+1.54%) |
Sep 14, 2016 | 49.06 | 49.59 | 48.86 | 49.30 | 7,487,486 | +0.24(+0.49%) |
Sep 13, 2016 | 49.48 | 49.79 | 48.78 | 49.06 | 10,490,626 | -0.77(-1.54%) |
Sep 12, 2016 | 48.21 | 49.84 | 47.97 | 49.83 | 12,691,296 | +1.38(+2.86%) |
Sep 09, 2016 | 49.64 | 49.86 | 48.43 | 48.44 | 13,274,699 | -1.74(-3.46%) |
Sep 08, 2016 | 49.65 | 50.28 | 49.63 | 50.18 | 9,617,369 | +0.21(+0.42%) |
Sep 07, 2016 | 50.58 | 50.63 | 49.88 | 49.97 | 7,847,359 | -0.53(-1.05%) |
Sep 06, 2016 | 50.52 | 50.74 | 50.33 | 50.50 | 6,999,896 | -0.21(-0.41%) |
Sep 02, 2016 | 50.85 | 50.71 | 50.71 | 50.71 | 7,903,021 | -0.10(-0.19%) |